合同製鐵(5410)の株価時系列情報
合同製鐵(5410)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 182 | 185 | 181 | 181 | 1,244,000 |
2014/12/29 | 182 | 185 | 180 | 182 | 1,366,000 |
2014/12/26 | 180 | 182 | 179 | 181 | 1,345,000 |
2014/12/25 | 183 | 183 | 178 | 181 | 1,478,000 |
2014/12/24 | 186 | 186 | 182 | 184 | 1,124,000 |
2014/12/22 | 183 | 185 | 181 | 185 | 1,503,000 |
2014/12/19 | 186 | 186 | 180 | 183 | 2,021,000 |
2014/12/18 | 181 | 184 | 180 | 183 | 2,066,000 |
2014/12/17 | 172 | 180 | 172 | 178 | 2,213,000 |
2014/12/16 | 181 | 182 | 173 | 175 | 2,760,000 |
2014/12/15 | 185 | 190 | 185 | 185 | 3,680,000 |
2014/12/12 | 185 | 188 | 181 | 185 | 2,754,000 |
2014/12/11 | 177 | 182 | 174 | 182 | 2,586,000 |
2014/12/10 | 187 | 188 | 181 | 185 | 2,335,000 |
2014/12/09 | 184 | 193 | 182 | 191 | 3,848,000 |
2014/12/08 | 183 | 187 | 181 | 183 | 2,144,000 |
2014/12/05 | 181 | 185 | 180 | 182 | 1,745,000 |
2014/12/04 | 182 | 185 | 180 | 182 | 1,790,000 |
2014/12/03 | 183 | 185 | 180 | 182 | 3,588,000 |
2014/12/02 | 177 | 183 | 176 | 183 | 2,787,000 |
2014/12/01 | 180 | 183 | 175 | 179 | 5,950,000 |
2014/11/28 | 171 | 174 | 168 | 174 | 3,516,000 |
2014/11/27 | 166 | 174 | 164 | 171 | 8,235,000 |
2014/11/26 | 159 | 159 | 157 | 157 | 1,016,000 |
2014/11/25 | 156 | 159 | 156 | 159 | 780,000 |
2014/11/21 | 156 | 158 | 155 | 155 | 1,012,000 |
2014/11/20 | 158 | 158 | 156 | 156 | 657,000 |
2014/11/19 | 160 | 160 | 157 | 157 | 717,000 |
2014/11/18 | 157 | 160 | 156 | 159 | 671,000 |
2014/11/17 | 161 | 161 | 156 | 156 | 845,000 |
2014/11/14 | 159 | 162 | 158 | 161 | 1,679,000 |
2014/11/13 | 157 | 159 | 156 | 159 | 586,000 |
2014/11/12 | 160 | 161 | 156 | 157 | 1,274,000 |
2014/11/11 | 158 | 161 | 157 | 160 | 1,360,000 |
2014/11/10 | 156 | 159 | 154 | 159 | 1,208,000 |
2014/11/07 | 155 | 157 | 153 | 156 | 1,382,000 |
2014/11/06 | 156 | 157 | 153 | 154 | 1,632,000 |
2014/11/05 | 156 | 156 | 154 | 155 | 1,726,000 |
2014/11/04 | 158 | 160 | 153 | 156 | 4,178,000 |
2014/10/31 | 152 | 154 | 148 | 153 | 3,383,000 |
2014/10/30 | 152 | 156 | 151 | 151 | 1,510,000 |
2014/10/29 | 149 | 152 | 149 | 152 | 1,294,000 |
2014/10/28 | 149 | 149 | 146 | 147 | 654,000 |
2014/10/27 | 148 | 149 | 146 | 149 | 541,000 |
2014/10/24 | 148 | 148 | 144 | 146 | 1,034,000 |
2014/10/23 | 146 | 147 | 145 | 145 | 370,000 |
2014/10/22 | 145 | 148 | 144 | 147 | 1,134,000 |
2014/10/21 | 147 | 147 | 139 | 143 | 2,036,000 |
2014/10/20 | 149 | 151 | 146 | 147 | 997,000 |
2014/10/17 | 145 | 146 | 143 | 145 | 703,000 |
2014/10/16 | 146 | 148 | 144 | 144 | 1,360,000 |
2014/10/15 | 149 | 152 | 147 | 151 | 826,000 |
2014/10/14 | 150 | 151 | 146 | 147 | 1,146,000 |
2014/10/10 | 150 | 152 | 146 | 152 | 1,600,000 |
2014/10/09 | 154 | 155 | 150 | 150 | 648,000 |
2014/10/08 | 153 | 154 | 151 | 152 | 817,000 |
2014/10/07 | 157 | 158 | 154 | 154 | 677,000 |
2014/10/06 | 156 | 158 | 155 | 156 | 738,000 |
2014/10/03 | 155 | 156 | 153 | 154 | 859,000 |
2014/10/02 | 156 | 158 | 155 | 155 | 964,000 |
2014/10/01 | 161 | 162 | 157 | 158 | 1,990,000 |
2014/09/30 | 163 | 163 | 161 | 161 | 485,000 |
2014/09/29 | 164 | 165 | 163 | 163 | 540,000 |
2014/09/26 | 161 | 164 | 161 | 163 | 1,239,000 |
2014/09/25 | 164 | 165 | 163 | 164 | 886,000 |
2014/09/24 | 163 | 164 | 163 | 163 | 535,000 |
2014/09/22 | 166 | 166 | 163 | 165 | 1,492,000 |
2014/09/19 | 167 | 167 | 164 | 166 | 757,000 |
2014/09/18 | 166 | 167 | 164 | 166 | 840,000 |
2014/09/17 | 168 | 170 | 164 | 166 | 797,000 |
2014/09/16 | 168 | 168 | 166 | 168 | 709,000 |
2014/09/12 | 165 | 169 | 164 | 168 | 2,374,000 |
2014/09/11 | 164 | 165 | 163 | 165 | 810,000 |
2014/09/10 | 163 | 164 | 161 | 163 | 1,360,000 |
2014/09/09 | 165 | 167 | 162 | 163 | 1,044,000 |
2014/09/08 | 165 | 165 | 164 | 165 | 394,000 |
2014/09/05 | 163 | 165 | 162 | 164 | 601,000 |
2014/09/04 | 166 | 166 | 163 | 163 | 681,000 |
2014/09/03 | 169 | 169 | 165 | 166 | 1,024,000 |
2014/09/02 | 168 | 169 | 166 | 167 | 1,767,000 |
2014/09/01 | 164 | 167 | 163 | 166 | 1,356,000 |
2014/08/29 | 162 | 163 | 160 | 163 | 835,000 |
2014/08/28 | 165 | 165 | 162 | 162 | 735,000 |
2014/08/27 | 162 | 165 | 162 | 164 | 1,238,000 |
2014/08/26 | 164 | 165 | 161 | 161 | 1,110,000 |
2014/08/25 | 162 | 164 | 161 | 164 | 1,574,000 |
2014/08/22 | 166 | 166 | 162 | 164 | 897,000 |
2014/08/21 | 167 | 168 | 164 | 165 | 2,196,000 |
2014/08/20 | 169 | 170 | 167 | 167 | 988,000 |
2014/08/19 | 170 | 170 | 167 | 168 | 1,682,000 |
2014/08/18 | 171 | 171 | 167 | 168 | 989,000 |
2014/08/15 | 172 | 172 | 170 | 170 | 494,000 |
2014/08/14 | 174 | 174 | 171 | 171 | 1,048,000 |
2014/08/13 | 169 | 174 | 168 | 174 | 1,549,000 |
2014/08/12 | 168 | 173 | 168 | 169 | 1,402,000 |
2014/08/11 | 167 | 168 | 166 | 168 | 981,000 |
2014/08/08 | 168 | 169 | 161 | 165 | 1,788,000 |
2014/08/07 | 168 | 171 | 167 | 169 | 1,087,000 |
2014/08/06 | 171 | 173 | 167 | 168 | 1,696,000 |
2014/08/05 | 173 | 178 | 172 | 172 | 2,566,000 |
2014/08/04 | 175 | 176 | 171 | 173 | 2,658,000 |
2014/08/01 | 167 | 175 | 166 | 175 | 4,506,000 |
2014/07/31 | 170 | 172 | 169 | 171 | 1,988,000 |
2014/07/30 | 169 | 171 | 168 | 170 | 2,031,000 |
2014/07/29 | 169 | 169 | 167 | 167 | 954,000 |
2014/07/28 | 168 | 169 | 166 | 168 | 1,319,000 |
2014/07/25 | 164 | 170 | 163 | 168 | 1,920,000 |
2014/07/24 | 168 | 168 | 162 | 165 | 2,183,000 |
2014/07/23 | 162 | 170 | 161 | 167 | 5,522,000 |
2014/07/22 | 155 | 163 | 155 | 160 | 5,117,000 |
2014/07/18 | 150 | 152 | 148 | 150 | 523,000 |
2014/07/17 | 154 | 154 | 150 | 152 | 704,000 |
2014/07/16 | 155 | 158 | 152 | 153 | 2,414,000 |
2014/07/15 | 154 | 155 | 153 | 153 | 567,000 |
2014/07/14 | 151 | 153 | 151 | 153 | 573,000 |
2014/07/11 | 149 | 151 | 148 | 150 | 615,000 |
2014/07/10 | 155 | 156 | 151 | 151 | 811,000 |
2014/07/09 | 156 | 157 | 154 | 154 | 582,000 |
2014/07/08 | 157 | 158 | 154 | 156 | 974,000 |
2014/07/07 | 160 | 160 | 157 | 159 | 588,000 |
2014/07/04 | 159 | 161 | 158 | 159 | 1,261,000 |
2014/07/03 | 160 | 160 | 157 | 158 | 945,000 |
2014/07/02 | 161 | 162 | 159 | 160 | 857,000 |
2014/07/01 | 162 | 163 | 159 | 160 | 1,558,000 |
2014/06/30 | 159 | 163 | 159 | 162 | 500,000 |
2014/06/27 | 161 | 162 | 159 | 159 | 784,000 |
2014/06/26 | 159 | 162 | 158 | 162 | 699,000 |
2014/06/25 | 158 | 160 | 158 | 159 | 532,000 |
2014/06/24 | 159 | 160 | 157 | 160 | 849,000 |
2014/06/23 | 160 | 161 | 158 | 160 | 741,000 |
2014/06/20 | 162 | 162 | 158 | 159 | 845,000 |
2014/06/19 | 159 | 162 | 159 | 161 | 1,095,000 |
2014/06/18 | 157 | 159 | 156 | 159 | 621,000 |
2014/06/17 | 157 | 158 | 155 | 156 | 756,000 |
2014/06/16 | 156 | 157 | 153 | 155 | 1,190,000 |
2014/06/13 | 148 | 155 | 148 | 153 | 1,126,000 |
2014/06/12 | 150 | 153 | 148 | 152 | 566,000 |
2014/06/11 | 149 | 152 | 149 | 151 | 386,000 |
2014/06/10 | 152 | 153 | 147 | 149 | 829,000 |
2014/06/09 | 150 | 153 | 150 | 150 | 986,000 |
2014/06/06 | 148 | 149 | 145 | 148 | 851,000 |
2014/06/05 | 146 | 149 | 145 | 148 | 1,376,000 |
2014/06/04 | 142 | 146 | 142 | 145 | 1,025,000 |
2014/06/03 | 143 | 143 | 141 | 142 | 748,000 |
2014/06/02 | 141 | 142 | 140 | 142 | 946,000 |
2014/05/30 | 141 | 141 | 139 | 139 | 470,000 |
2014/05/29 | 140 | 141 | 139 | 141 | 470,000 |
2014/05/28 | 142 | 143 | 140 | 141 | 491,000 |
2014/05/27 | 143 | 143 | 141 | 142 | 421,000 |
2014/05/26 | 140 | 143 | 139 | 142 | 546,000 |
2014/05/23 | 139 | 141 | 138 | 139 | 471,000 |
2014/05/22 | 137 | 139 | 136 | 139 | 316,000 |
2014/05/21 | 137 | 137 | 133 | 136 | 569,000 |
2014/05/20 | 134 | 137 | 133 | 137 | 395,000 |
2014/05/19 | 137 | 137 | 131 | 132 | 578,000 |
2014/05/16 | 136 | 137 | 135 | 135 | 704,000 |
2014/05/15 | 138 | 138 | 136 | 137 | 437,000 |
2014/05/14 | 139 | 140 | 138 | 138 | 263,000 |
2014/05/13 | 141 | 141 | 138 | 139 | 693,000 |
2014/05/12 | 142 | 142 | 139 | 140 | 522,000 |
2014/05/09 | 143 | 144 | 140 | 140 | 468,000 |
2014/05/08 | 142 | 144 | 141 | 143 | 360,000 |
2014/05/07 | 144 | 144 | 140 | 140 | 621,000 |
2014/05/02 | 146 | 146 | 144 | 145 | 635,000 |
2014/05/01 | 144 | 146 | 142 | 145 | 811,000 |
2014/04/30 | 139 | 145 | 138 | 144 | 1,118,000 |
2014/04/28 | 140 | 141 | 138 | 138 | 511,000 |
2014/04/25 | 142 | 143 | 141 | 142 | 245,000 |
2014/04/24 | 142 | 144 | 141 | 141 | 329,000 |
2014/04/23 | 141 | 141 | 138 | 140 | 684,000 |
2014/04/22 | 142 | 143 | 140 | 140 | 518,000 |
2014/04/21 | 147 | 149 | 142 | 142 | 761,000 |
2014/04/18 | 147 | 147 | 145 | 146 | 409,000 |
2014/04/17 | 147 | 149 | 145 | 147 | 731,000 |
2014/04/16 | 142 | 147 | 141 | 147 | 1,119,000 |
2014/04/15 | 138 | 143 | 138 | 140 | 665,000 |
2014/04/14 | 138 | 139 | 136 | 137 | 866,000 |
2014/04/11 | 138 | 141 | 138 | 139 | 805,000 |
2014/04/10 | 141 | 141 | 138 | 139 | 722,000 |
2014/04/09 | 138 | 140 | 137 | 137 | 783,000 |
2014/04/08 | 141 | 141 | 139 | 139 | 648,000 |
2014/04/07 | 143 | 143 | 141 | 142 | 709,000 |
2014/04/04 | 144 | 145 | 142 | 143 | 720,000 |
2014/04/03 | 144 | 145 | 143 | 145 | 1,084,000 |
2014/04/02 | 145 | 146 | 143 | 144 | 1,182,000 |
2014/04/01 | 146 | 146 | 142 | 145 | 1,135,000 |
2014/03/31 | 145 | 145 | 142 | 145 | 1,168,000 |
2014/03/28 | 142 | 142 | 139 | 142 | 741,000 |
2014/03/27 | 143 | 143 | 139 | 142 | 863,000 |
2014/03/26 | 144 | 146 | 141 | 145 | 1,335,000 |
2014/03/25 | 145 | 146 | 142 | 143 | 1,102,000 |
2014/03/24 | 149 | 151 | 145 | 146 | 908,000 |
2014/03/20 | 155 | 155 | 149 | 149 | 528,000 |
2014/03/19 | 155 | 158 | 153 | 156 | 335,000 |
2014/03/18 | 157 | 159 | 157 | 157 | 182,000 |
2014/03/17 | 157 | 161 | 153 | 153 | 339,000 |
2014/03/14 | 159 | 162 | 157 | 158 | 722,000 |
2014/03/13 | 162 | 165 | 162 | 162 | 319,000 |
2014/03/12 | 167 | 168 | 162 | 164 | 470,000 |
2014/03/11 | 168 | 171 | 167 | 168 | 411,000 |
2014/03/10 | 171 | 171 | 167 | 168 | 366,000 |
2014/03/07 | 173 | 173 | 168 | 170 | 296,000 |
2014/03/06 | 168 | 172 | 168 | 172 | 400,000 |
2014/03/05 | 169 | 170 | 167 | 168 | 546,000 |
2014/03/04 | 162 | 167 | 162 | 167 | 303,000 |
2014/03/03 | 167 | 167 | 161 | 164 | 288,000 |
2014/02/28 | 169 | 169 | 166 | 168 | 278,000 |
2014/02/27 | 168 | 170 | 166 | 168 | 256,000 |
2014/02/26 | 169 | 172 | 168 | 169 | 441,000 |
2014/02/25 | 169 | 170 | 168 | 170 | 284,000 |
2014/02/24 | 168 | 170 | 167 | 169 | 307,000 |
2014/02/21 | 169 | 170 | 167 | 168 | 318,000 |
2014/02/20 | 166 | 169 | 164 | 166 | 287,000 |
2014/02/19 | 169 | 170 | 167 | 168 | 275,000 |
2014/02/18 | 168 | 172 | 167 | 170 | 388,000 |
2014/02/17 | 163 | 167 | 161 | 166 | 195,000 |
2014/02/14 | 166 | 167 | 160 | 163 | 366,000 |
2014/02/13 | 172 | 172 | 166 | 166 | 321,000 |
2014/02/12 | 167 | 173 | 167 | 170 | 439,000 |
2014/02/10 | 170 | 171 | 165 | 167 | 383,000 |
2014/02/07 | 162 | 170 | 162 | 168 | 997,000 |
2014/02/06 | 161 | 164 | 157 | 159 | 884,000 |
2014/02/05 | 164 | 164 | 153 | 157 | 890,000 |
2014/02/04 | 163 | 164 | 154 | 154 | 1,344,000 |
2014/02/03 | 172 | 173 | 163 | 167 | 1,202,000 |
2014/01/31 | 180 | 182 | 170 | 176 | 1,163,000 |
2014/01/30 | 180 | 182 | 176 | 179 | 743,000 |
2014/01/29 | 180 | 184 | 179 | 184 | 608,000 |
2014/01/28 | 179 | 180 | 176 | 178 | 710,000 |
2014/01/27 | 177 | 179 | 177 | 177 | 1,013,000 |
2014/01/24 | 180 | 182 | 179 | 180 | 908,000 |
2014/01/23 | 187 | 188 | 184 | 184 | 606,000 |
2014/01/22 | 187 | 190 | 185 | 188 | 725,000 |
2014/01/21 | 185 | 188 | 184 | 187 | 804,000 |
2014/01/20 | 183 | 185 | 182 | 185 | 512,000 |
2014/01/17 | 180 | 182 | 180 | 181 | 487,000 |
2014/01/16 | 185 | 186 | 180 | 182 | 763,000 |
2014/01/15 | 182 | 185 | 182 | 184 | 324,000 |
2014/01/14 | 182 | 182 | 180 | 181 | 646,000 |
2014/01/10 | 186 | 187 | 183 | 185 | 671,000 |
2014/01/09 | 186 | 188 | 184 | 187 | 648,000 |
2014/01/08 | 188 | 190 | 184 | 188 | 645,000 |
2014/01/07 | 188 | 189 | 186 | 187 | 502,000 |
2014/01/06 | 191 | 193 | 188 | 190 | 1,107,000 |